Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gen Digital Inc (NY: GEN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0061 0.0066 0.0060 0.0065 91,336,528 +0.00(+5.76%)
Jan 30, 2018 0.0061 0.0062 0.0060 0.0061 22,781,866 -0.00(-1.09%)
Jan 29, 2018 0.0060 0.0063 0.0059 0.0062 41,093,108 +0.00(+1.41%)
Jan 26, 2018 0.0063 0.0064 0.0060 0.0061 39,806,860 +0.00(+0.41%)
Jan 25, 2018 0.0064 0.0065 0.0060 0.0061 47,523,604 -0.00(-3.79%)
Jan 24, 2018 0.0062 0.0067 0.0061 0.0063 79,341,080 +0.00(+1.72%)
Jan 23, 2018 0.0063 0.0064 0.0061 0.0062 51,454,420 -0.00(-1.40%)
Jan 22, 2018 0.0066 0.0067 0.0062 0.0063 56,303,272 -0.00(-4.67%)
Jan 19, 2018 0.0066 0.0073 0.0062 0.0066 213,807,216 -0.00(-4.76%)
Jan 18, 2018 0.0057 0.0071 0.0057 0.0069 311,797,856 +0.00(+19.45%)
Jan 17, 2018 0.0057 0.0060 0.0056 0.0058 85,953,488 +0.00(+2.21%)
Jan 16, 2018 0.0056 0.0058 0.0056 0.0057 308,432,960 +0.00(+2.69%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.38%)
Jan 11, 2018 0.0050 0.0057 0.0050 0.0053 137,937,856 +0.00(+6.89%)
Jan 10, 2018 0.0050 0.0050 0.0049 0.0050 33,859,732 -0.00(-0.29%)
Jan 09, 2018 0.0052 0.0052 0.0050 0.0050 22,730,890 -0.00(-3.34%)
Jan 08, 2018 0.0053 0.0053 0.0050 0.0052 26,748,184 -0.00(-2.31%)
Jan 05, 2018 0.0055 0.0056 0.0052 0.0053 43,690,188 -0.00(-2.57%)
Jan 04, 2018 0.0053 0.0056 0.0052 0.0054 74,569,152 +0.00(+4.07%)
Jan 03, 2018 0.0056 0.0057 0.0052 0.0052 67,387,208 -0.00(-6.62%)
Jan 02, 2018 0.0051 0.0059 0.0051 0.0056 82,309,104 +0.00(+11.44%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+5.07%)
Dec 28, 2017 0.0047 0.0049 0.0047 0.0048 126,783,672 +0.00(+2.12%)
Dec 27, 2017 0.0049 0.0051 0.0044 0.0047 265,961,952 -0.00(-2.55%)
Dec 26, 2017 0.0049 0.0052 0.0047 0.0048 25,153,192 -0.00(-2.08%)
Dec 22, 2017 0.0047 0.0052 0.0047 0.0049 106,428,504 +0.00(+3.47%)
Dec 21, 2017 0.0048 0.0049 0.0047 0.0047 104,028,200 -0.00(-0.36%)
Dec 20, 2017 0.0048 0.0050 0.0047 0.0048 92,658,888 +0.00(+0.35%)
Dec 19, 2017 0.0048 0.0051 0.0047 0.0047 44,609,436 -0.00(-0.25%)
Dec 18, 2017 0.0048 0.0049 0.0047 0.0048 73,620,016 +0.00(+0.33%)
Dec 15, 2017 0.0049 0.0049 0.0047 0.0047 144,820,464 -0.00(-3.42%)
Dec 14, 2017 0.0050 0.0053 0.0049 0.0049 101,514,872 -0.00(-1.48%)
Dec 13, 2017 0.0047 0.0051 0.0047 0.0050 81,857,296 +0.00(+5.03%)
Dec 12, 2017 0.0048 0.0049 0.0048 0.0047 24,467,888 -0.00(-1.50%)
Dec 11, 2017 0.0049 0.0050 0.0048 0.0048 18,587,670 -0.00(-0.53%)
Dec 08, 2017 0.0049 0.0051 0.0048 0.0048 33,215,696 +0.00(+0.00%)
Dec 07, 2017 0.0048 0.0051 0.0048 22,837,850 +0.00(+0.00%)
Dec 06, 2017 0.0050 0.0050 0.0048 0.0048 39,927,168 -0.00(-3.95%)
Dec 05, 2017 0.0053 0.0053 0.0050 0.0050 30,510,140 -0.00(-4.63%)
Dec 04, 2017 0.0053 0.0055 0.0050 0.0053 54,005,680 +0.00(+0.58%)
Dec 01, 2017 0.0045 0.0053 0.0045 0.0052 154,171,952 +0.00(+14.88%)
Nov 30, 2017 0.0045 0.0047 0.0040 0.0045 174,288,768 -0.00(-0.03%)
Nov 29, 2017 0.0048 0.0049 0.0044 0.0045 133,394,248 -0.00(-8.01%)
Nov 28, 2017 0.0053 0.0056 0.0048 0.0049 132,546,608 -0.00(-12.17%)
Nov 27, 2017 0.0058 0.0060 0.0055 0.0056 33,598,172 -0.00(-3.76%)
Nov 24, 2017 0.0058 0.0059 0.0058 0.0058 13,153,193 +0.00(+1.50%)
Nov 22, 2017 0.0058 0.0060 0.0057 0.0058 37,836,064 -0.00(-0.42%)
Nov 21, 2017 0.0060 0.0061 0.0057 0.0058 34,550,496 -0.00(-3.13%)
Nov 20, 2017 0.0059 0.0062 0.0058 0.0060 34,334,908 +0.00(+0.62%)
Nov 17, 2017 0.0059 0.0063 0.0058 0.0059 54,856,200 +0.00(+0.18%)
Nov 16, 2017 0.0059 0.0060 0.0057 0.0059 26,758,956 +0.00(+1.02%)
Nov 15, 2017 0.0058 0.0059 0.0055 0.0059 54,383,000 -0.00(-1.11%)
Nov 14, 2017 0.0061 0.0063 0.0055 0.0059 85,411,704 -0.00(-3.03%)
Nov 13, 2017 0.0063 0.0066 0.0059 0.0061 79,086,808 -0.00(-3.61%)
Nov 10, 2017 0.0062 0.0066 0.0062 0.0063 45,389,108 +0.00(+1.37%)
Nov 09, 2017 0.0055 0.0066 0.0055 0.0063 137,810,400 +0.00(+9.71%)
Nov 08, 2017 0.0063 0.0066 0.0057 0.0057 83,871,328 -0.00(-10.56%)
Nov 07, 2017 0.0065 0.0067 0.0061 0.0064 44,784,668 -0.00(-1.20%)
Nov 06, 2017 0.0062 0.0065 0.0062 0.0065 17,971,398 +0.00(+2.92%)
Nov 03, 2017 0.0063 0.0063 0.0062 0.0063 14,323,684 -0.00(-1.15%)
Nov 02, 2017 0.0062 0.0066 0.0061 0.0063 20,954,596 +0.00(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.